43,600€
Echtzeit-Aktienkurs OHB SE
Bid:
Ask:
Aktienkurse zur OHB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,60 | 43,60 | 43,00 | 43,50 | -0,23% | 2.773,00 |
| 30.05.2024 | 43,50 | 43,60 | 43,30 | 43,60 | 0,69% | 1.646,00 |
| 29.05.2024 | 43,50 | 43,50 | 43,30 | 43,30 | 0,00% | 154,00 |
| 28.05.2024 | 43,00 | 43,30 | 43,00 | 43,30 | 0,00% | 500,00 |
| 27.05.2024 | 43,10 | 43,30 | 43,10 | 43,30 | -0,23% | 35,00 |
| 24.05.2024 | 43,10 | 43,40 | 43,10 | 43,40 | 0,00% | 44,00 |
| 23.05.2024 | 43,50 | 43,60 | 43,40 | 43,40 | 0,46% | 13,00 |
| 22.05.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 25,00 |
| 21.05.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | 1,00 |
| 20.05.2024 | 43,00 | 43,60 | 43,00 | 43,40 | 0,70% | 920,00 |
| 17.05.2024 | 43,50 | 43,50 | 43,10 | 43,10 | -0,23% | 620,00 |
| 16.05.2024 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | 34,00 |
| 15.05.2024 | 43,40 | 43,50 | 43,20 | 43,40 | 1,40% | 409,00 |
| 14.05.2024 | 43,10 | 43,10 | 42,50 | 42,80 | -0,70% | 2.727,00 |
| 13.05.2024 | 43,10 | 43,30 | 43,10 | 43,10 | -0,46% | 3.642,00 |
| 10.05.2024 | 43,00 | 43,30 | 43,00 | 43,30 | 0,23% | 72,00 |
| 09.05.2024 | 43,30 | 43,30 | 43,20 | 43,20 | -0,46% | 1.241,00 |
| 08.05.2024 | 43,20 | 43,50 | 43,20 | 43,40 | -0,23% | 111,00 |
| 07.05.2024 | 43,20 | 43,50 | 43,20 | 43,50 | 0,23% | 199,00 |
| 06.05.2024 | 43,00 | 43,40 | 42,50 | 43,40 | 0,23% | 1.235,00 |
| 03.05.2024 | 43,50 | 43,50 | 43,00 | 43,30 | -0,23% | 141,00 |
| 02.05.2024 | 43,60 | 43,60 | 43,00 | 43,40 | 0,00% | 651,00 |
| 30.04.2024 | 43,50 | 43,60 | 43,20 | 43,40 | 0,46% | 1.478,00 |
| 29.04.2024 | 43,00 | 43,40 | 43,00 | 43,20 | -0,23% | 90,00 |
| 26.04.2024 | 43,50 | 43,50 | 43,30 | 43,30 | -0,23% | 135,00 |
| 25.04.2024 | 43,20 | 43,60 | 43,20 | 43,40 | 0,23% | 1.170,00 |
| 24.04.2024 | 43,50 | 43,50 | 43,20 | 43,30 | 0,23% | 165,00 |
| 23.04.2024 | 43,80 | 43,90 | 43,00 | 43,20 | -0,23% | 275,00 |
| 22.04.2024 | 43,80 | 43,80 | 42,80 | 43,30 | 0,23% | 2.188,00 |
| 19.04.2024 | 43,40 | 43,50 | 43,20 | 43,20 | -0,46% | 1.156,00 |
| 18.04.2024 | 43,40 | 43,50 | 43,10 | 43,40 | 0,46% | 1.969,00 |
| 17.04.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 0,23% | 1.860,00 |
| 16.04.2024 | 43,30 | 43,30 | 42,80 | 43,10 | 0,00% | 572,00 |
| 15.04.2024 | 43,00 | 43,20 | 42,80 | 43,10 | -0,46% | 1.696,00 |
| 12.04.2024 | 43,20 | 43,30 | 43,00 | 43,30 | 0,46% | 880,00 |
| 11.04.2024 | 43,10 | 43,20 | 42,70 | 43,10 | -0,23% | 284,00 |
| 10.04.2024 | 43,20 | 43,40 | 42,90 | 43,20 | -0,46% | 2.247,00 |
| 09.04.2024 | 43,50 | 43,50 | 43,30 | 43,40 | 0,00% | 350,00 |
| 08.04.2024 | 43,30 | 43,40 | 43,30 | 43,40 | 0,00% | 100,00 |
| 05.04.2024 | 43,30 | 43,70 | 43,30 | 43,40 | 0,00% | 5.978,00 |
| 04.04.2024 | 43,30 | 43,50 | 43,30 | 43,40 | -0,23% | 427,00 |
| 03.04.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,00% | 1,00 |
| 02.04.2024 | 43,60 | 43,60 | 43,30 | 43,50 | -0,23% | 545,00 |
| 28.03.2024 | 43,25 | 43,60 | 43,25 | 43,60 | 0,23% | 643,00 |
| 27.03.2024 | 43,30 | 43,60 | 43,30 | 43,50 | 0,00% | 671,00 |
| 26.03.2024 | 43,60 | 43,60 | 43,30 | 43,50 | 0,58% | 99,00 |
| 25.03.2024 | 43,25 | 43,30 | 43,25 | 43,25 | -0,80% | 1.489,00 |
| 22.03.2024 | 43,25 | 43,60 | 43,25 | 43,60 | 0,35% | 631,00 |
| 21.03.2024 | 43,30 | 43,55 | 43,30 | 43,45 | -0,11% | 1.071,00 |
| 20.03.2024 | 43,30 | 43,60 | 43,25 | 43,50 | 0,12% | 976,00 |
| 19.03.2024 | 43,50 | 43,50 | 43,30 | 43,45 | -0,11% | 3.685,00 |
| 18.03.2024 | 43,60 | 43,60 | 43,30 | 43,50 | 0,00% | 384,00 |
| 15.03.2024 | 43,70 | 43,70 | 43,25 | 43,50 | 0,00% | 1.902,00 |
| 14.03.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | 391,00 |
| 13.03.2024 | 43,70 | 43,70 | 43,30 | 43,30 | -0,23% | 708,00 |
| 12.03.2024 | 43,70 | 43,70 | 43,35 | 43,40 | -0,69% | 546,00 |
| 11.03.2024 | 43,40 | 43,70 | 43,35 | 43,70 | 0,58% | 1.591,00 |
| 08.03.2024 | 43,30 | 43,50 | 43,25 | 43,45 | -0,11% | 723,00 |
| 07.03.2024 | 43,25 | 43,50 | 43,25 | 43,50 | 0,00% | 409,00 |
| 06.03.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 0,23% | 681,00 |
| 05.03.2024 | 43,30 | 43,50 | 43,25 | 43,40 | 0,00% | 1.760,00 |
| 04.03.2024 | 43,35 | 43,40 | 43,25 | 43,40 | -0,23% | 1.137,00 |
| 01.03.2024 | 43,45 | 43,50 | 43,20 | 43,50 | 0,69% | 1.069,00 |
| 29.02.2024 | 43,00 | 43,45 | 43,00 | 43,20 | -0,80% | 459,00 |
| 28.02.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,35% | 6,00 |
| 27.02.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,12% | 558,00 |
| 26.02.2024 | 43,05 | 43,40 | 43,05 | 43,35 | 0,35% | 1.123,00 |
| 23.02.2024 | 43,20 | 43,20 | 43,15 | 43,20 | -0,69% | 827,00 |
| 22.02.2024 | 43,25 | 43,50 | 43,25 | 43,50 | 0,46% | 2.381,00 |
| 21.02.2024 | 43,10 | 43,50 | 43,10 | 43,30 | -0,46% | 141,00 |
| 20.02.2024 | 43,10 | 43,50 | 43,10 | 43,50 | 0,58% | 3.260,00 |
| 19.02.2024 | 43,15 | 43,25 | 43,15 | 43,25 | -0,57% | 756,00 |
| 16.02.2024 | 43,25 | 43,50 | 43,25 | 43,50 | -0,11% | 1.273,00 |
| 15.02.2024 | 43,55 | 43,55 | 43,20 | 43,55 | 0,00% | 1.217,00 |
| 14.02.2024 | 43,50 | 43,60 | 43,20 | 43,55 | 0,11% | 1.659,00 |
| 13.02.2024 | 43,50 | 43,50 | 43,10 | 43,50 | 0,00% | 5.552,00 |
| 12.02.2024 | 43,40 | 43,50 | 43,00 | 43,50 | 0,23% | 3.395,00 |
| 09.02.2024 | 43,25 | 43,40 | 43,05 | 43,40 | 0,35% | 982,00 |
| 08.02.2024 | 43,05 | 43,25 | 43,05 | 43,25 | 0,00% | 102,00 |
| 07.02.2024 | 43,00 | 43,35 | 42,90 | 43,25 | 1,05% | 2.613,00 |
| 06.02.2024 | 42,75 | 43,00 | 42,75 | 42,80 | -0,47% | 3.511,00 |
| 05.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,23% | 1.563,00 |
| 02.02.2024 | 43,45 | 43,45 | 43,05 | 43,10 | 0,12% | 305,00 |
| 01.02.2024 | 43,10 | 43,10 | 43,05 | 43,05 | 0,00% | 46,00 |
| 31.01.2024 | 43,55 | 43,55 | 42,85 | 43,05 | -1,15% | 7.570,00 |
| 30.01.2024 | 43,55 | 43,85 | 43,50 | 43,55 | 0,11% | 1.239,00 |
| 29.01.2024 | 43,50 | 43,85 | 43,50 | 43,50 | 0,12% | 281,00 |
| 26.01.2024 | 43,50 | 43,50 | 43,20 | 43,45 | 0,93% | 82,00 |
| 25.01.2024 | 43,20 | 43,50 | 43,05 | 43,05 | 0,12% | 444,00 |
| 24.01.2024 | 42,85 | 43,20 | 42,85 | 43,00 | 0,12% | 3.076,00 |
| 23.01.2024 | 42,85 | 42,95 | 42,80 | 42,95 | 0,59% | 338,00 |
| 22.01.2024 | 42,40 | 42,90 | 42,40 | 42,70 | 0,12% | 1.464,00 |
| 19.01.2024 | 42,65 | 42,65 | 42,60 | 42,65 | 0,00% | 1.447,00 |
| 18.01.2024 | 42,60 | 42,75 | 42,60 | 42,65 | 0,35% | 293,00 |
| 17.01.2024 | 42,55 | 42,70 | 42,35 | 42,50 | -0,12% | 1.137,00 |
| 16.01.2024 | 42,55 | 42,70 | 42,55 | 42,55 | -0,58% | 964,00 |
| 15.01.2024 | 42,75 | 42,95 | 42,60 | 42,80 | 0,23% | 2.436,00 |
| 12.01.2024 | 42,75 | 42,75 | 42,70 | 42,70 | 0,00% | 8,00 |
| 11.01.2024 | 42,50 | 42,75 | 42,50 | 42,70 | 0,23% | 170,00 |
| 10.01.2024 | 42,65 | 42,80 | 42,45 | 42,60 | 0,00% | 512,00 |